Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digihost Technology Inc (OP: HSSHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0120 0.0120 0.0120 0.0120 40,000 +0.00(+9.09%)
Oct 30, 2019 0.0100 0.0172 0.0100 0.0110 27,550 -0.01(-36.78%)
Oct 29, 2019 0.0102 0.0174 0.0102 0.0174 188,380 +0.00(+33.85%)
Oct 28, 2019 0.0100 0.0130 0.0100 0.0130 61,200 -0.00(-2.26%)
Oct 25, 2019 0.0100 0.0133 0.0100 0.0133 175,700 -0.00(-8.28%)
Oct 24, 2019 0.0126 0.0150 0.0126 0.0145 36,431 -0.00(-3.33%)
Oct 22, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 21, 2019 0.0107 0.0182 0.0100 0.0150 98,200 -0.00(-18.03%)
Oct 18, 2019 0.0125 0.0183 0.0125 0.0183 184,300 +0.00(+18.06%)
Oct 17, 2019 0.0140 0.0160 0.0139 0.0155 58,037 +0.00(+16.54%)
Oct 16, 2019 0.0116 0.0150 0.0116 0.0133 167,766 -0.00(-18.40%)
Oct 15, 2019 0.0139 0.0189 0.0100 0.0163 97,743 +0.00(+4.49%)
Oct 14, 2019 0.0156 0.0156 0.0113 0.0156 18,987 +0.00(+0.65%)
Oct 11, 2019 0.0135 0.0159 0.0112 0.0155 62,300 +0.00(+4.03%)
Oct 10, 2019 0.0148 0.0149 0.0106 0.0149 217,389 -0.00(-3.25%)
Oct 09, 2019 0.0117 0.0154 0.0107 0.0154 188,637 -0.00(-3.75%)
Oct 08, 2019 0.0141 0.0160 0.0124 0.0160 103,154 +0.00(+0.63%)
Oct 07, 2019 0.0110 0.0159 0.0110 0.0159 36,600 +0.00(+6.00%)
Oct 04, 2019 0.0160 0.0160 0.0150 0.0150 75,600 -0.00(-6.83%)
Oct 03, 2019 0.0138 0.0161 0.0138 0.0161 5,999 +0.00(+6.62%)
Oct 02, 2019 0.0137 0.0161 0.0106 0.0151 569,547 -0.00(-8.48%)
Oct 01, 2019 0.0155 0.0165 0.0153 0.0165 23,000 +0.00(+10.00%)
Sep 30, 2019 0.0107 0.0162 0.0107 0.0150 143,711 -0.00(-7.98%)
Sep 27, 2019 0.0152 0.0163 0.0152 0.0163 86,800 -0.00(-8.43%)
Sep 26, 2019 0.0152 0.0178 0.0117 0.0178 13,000 +0.00(+8.54%)
Sep 25, 2019 0.0185 0.0185 0.0164 0.0164 23,300 -0.00(-11.35%)
Sep 24, 2019 0.0193 0.0193 0.0185 0.0185 13,050 +0.00(+0.00%)
Sep 23, 2019 0.0165 0.0205 0.0165 0.0185 46,139 -0.00(-9.76%)
Sep 20, 2019 0.0209 0.0209 0.0200 0.0205 13,400 -0.00(-2.38%)
Sep 19, 2019 0.0180 0.0210 0.0180 0.0210 27,744 +0.00(+12.30%)
Sep 18, 2019 0.0199 0.0202 0.0162 0.0187 701,801 -0.01(-22.08%)
Sep 17, 2019 0.0189 0.0240 0.0172 0.0240 366,300 +0.00(+20.00%)
Sep 16, 2019 0.0235 0.0240 0.0171 0.0200 230,500 -0.00(-19.35%)
Sep 13, 2019 0.0209 0.0280 0.0185 0.0248 220,800 +0.00(+18.10%)
Sep 12, 2019 0.0192 0.0210 0.0192 0.0210 2,950 +0.00(+0.00%)
Sep 11, 2019 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+5.00%)
Sep 10, 2019 0.0180 0.0200 0.0180 0.0200 285,750 -0.01(-24.24%)
Sep 09, 2019 0.0266 0.0267 0.0190 0.0264 32,141 +0.01(+38.95%)
Sep 06, 2019 0.0252 0.0288 0.0178 0.0190 132,300 -0.00(-17.03%)
Sep 05, 2019 0.0260 0.0260 0.0179 0.0229 185,900 -0.00(-16.12%)
Sep 04, 2019 0.0273 0.0273 0.0273 0.0273 4,000 +0.00(+17.17%)
Sep 03, 2019 0.0232 0.0233 0.0230 0.0233 109,000 +0.00(+0.00%)
Aug 30, 2019 0.0231 0.0233 0.0220 0.0233 220,600 +0.00(+1.30%)
Aug 29, 2019 0.0205 0.0259 0.0188 0.0230 696,663 -0.00(-11.54%)
Aug 28, 2019 0.0211 0.0280 0.0211 0.0260 175,578 +0.00(+18.18%)
Aug 27, 2019 0.0235 0.0242 0.0205 0.0220 158,075 +0.00(+0.92%)
Aug 26, 2019 0.0220 0.0246 0.0218 0.0218 232,012 -0.00(-14.17%)
Aug 23, 2019 0.0254 0.0254 0.0254 0.0254 9,500 +0.00(+0.79%)
Aug 22, 2019 0.0252 0.0252 0.0252 0.0252 12,500 +0.00(+14.55%)
Aug 21, 2019 0.0201 0.0380 0.0201 0.0220 220,724 -0.01(-30.60%)
Aug 20, 2019 0.0250 0.0318 0.0241 0.0317 130,149 -0.00(-3.65%)
Aug 19, 2019 0.0327 0.0329 0.0327 0.0329 22,500 -0.00(-1.79%)
Aug 16, 2019 0.0342 0.0343 0.0225 0.0335 26,800 +0.01(+22.71%)
Aug 15, 2019 0.0205 0.0273 0.0205 0.0273 3,368 +0.00(+9.20%)
Aug 14, 2019 0.0219 0.0290 0.0212 0.0250 204,324 -0.00(-14.97%)
Aug 13, 2019 0.0294 0.0294 0.0294 0.0294 1,400 -0.01(-17.65%)
Aug 12, 2019 0.0218 0.0357 0.0218 0.0357 659,350 +0.00(+11.56%)
Aug 09, 2019 0.0212 0.0349 0.0212 0.0320 294,500 -0.00(-8.57%)
Aug 08, 2019 0.0240 0.0360 0.0214 0.0350 705,600 +0.01(+25.00%)
Aug 07, 2019 0.0270 0.0280 0.0270 0.0280 169,323 +0.00(+3.70%)
Aug 06, 2019 0.0240 0.0270 0.0222 0.0270 57,170 +0.00(+8.00%)
Aug 05, 2019 0.0250 0.0270 0.0220 0.0250 81,522 -0.00(-16.39%)
Aug 02, 2019 0.0269 0.0378 0.0255 0.0299 280,500 +0.01(+24.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.